KissMeData/082850/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,183900,321073130,2835,2835,2835,2835,4024
20230605,183800,321073130,2835,2835,2835,2835,0
20230605,183700,321073130,2835,2835,2835,2835,0
20230605,183600,321073130,2835,2835,2835,2835,0
20230605,183500,321073130,2835,2835,2835,2835,0
20230605,183400,321073130,2835,2835,2835,2835,0
20230605,183300,321073130,2835,2835,2835,2835,0
20230605,183200,321073130,2835,2835,2835,2835,0
20230605,183100,321073130,2835,2835,2835,2835,0
20230605,183000,321073130,2835,2835,2835,2835,0
20230605,182900,321073130,2835,2835,2835,2835,0
20230605,182800,321073130,2835,2835,2835,2835,0
20230605,182700,321073130,2835,2835,2835,2835,0
20230605,182600,321073130,2835,2835,2835,2835,0
20230605,182500,321073130,2835,2835,2835,2835,0
20230605,182400,321073130,2835,2835,2835,2835,0
20230605,182300,321073130,2835,2835,2835,2835,0
20230605,182200,321073130,2835,2835,2835,2835,0
20230605,182100,321073130,2835,2835,2835,2835,0
20230605,182000,321073130,2835,2835,2835,2835,0
20230605,181900,321073130,2835,2835,2835,2835,0
20230605,181800,321073130,2835,2835,2835,2835,0
20230605,181700,321073130,2835,2835,2835,2835,0
20230605,181600,321073130,2835,2835,2835,2835,0
20230605,181500,321073130,2835,2835,2835,2835,0
20230605,181400,321073130,2835,2835,2835,2835,0
20230605,181300,321073130,2835,2835,2835,2835,0
20230605,181200,321073130,2835,2835,2835,2835,0
20230605,181100,321073130,2835,2835,2835,2835,0
20230605,181000,321073130,2835,2835,2835,2835,0
20230605,180900,321073130,2835,2835,2835,2835,4024
20230605,180800,321073130,2835,2835,2835,2835,0
20230605,180700,321073130,2835,2835,2835,2835,0
20230605,180600,321073130,2835,2835,2835,2835,0
20230605,180500,321073130,2835,2835,2835,2835,0
20230605,180400,321073130,2835,2835,2835,2835,0
20230605,180300,321073130,2835,2835,2835,2835,0
20230605,180200,321073130,2835,2835,2835,2835,0
20230605,180100,321073130,2835,2835,2835,2835,0
20230605,180000,321073130,2835,2835,2835,2835,0
20230605,175900,321073130,2835,2835,2835,2835,0
20230605,175800,321073130,2835,2835,2835,2835,0
20230605,175700,321073130,2835,2835,2835,2835,0
20230605,175600,321073130,2835,2835,2835,2835,0
20230605,175500,321073130,2835,2835,2835,2835,0
20230605,175400,321073130,2835,2835,2835,2835,0
20230605,175300,321073130,2835,2835,2835,2835,0
20230605,175200,321073130,2835,2835,2835,2835,0
20230605,175100,321073130,2835,2835,2835,2835,0
20230605,175000,321073130,2835,2835,2835,2835,0
20230605,174900,321073130,2835,2835,2835,2835,0
20230605,174800,321073130,2835,2835,2835,2835,0
20230605,174700,321073130,2835,2835,2835,2835,0
20230605,174600,321073130,2835,2835,2835,2835,0
20230605,174500,321073130,2835,2835,2835,2835,0
20230605,174400,321073130,2835,2835,2835,2835,0
20230605,174300,321073130,2835,2835,2835,2835,0
20230605,174200,321073130,2835,2835,2835,2835,0
20230605,174100,321073130,2835,2835,2835,2835,0
20230605,174000,321073130,2835,2835,2835,2835,0
20230605,173900,321073130,2835,2835,2835,2835,4024
20230605,173800,321073130,2835,2835,2835,2835,0
20230605,173700,321073130,2835,2835,2835,2835,0
20230605,173600,321073130,2835,2835,2835,2835,0
20230605,173500,321073130,2835,2835,2835,2835,0
20230605,173400,321073130,2835,2835,2835,2835,0
20230605,173300,321073130,2835,2835,2835,2835,0
20230605,173200,321073130,2835,2835,2835,2835,0
20230605,173100,321073130,2835,2835,2835,2835,0
20230605,173000,321073130,2835,2835,2835,2835,0
20230605,172900,321073130,2835,2835,2835,2835,0
20230605,172800,321073130,2835,2835,2835,2835,0
20230605,172700,321073130,2835,2835,2835,2835,0
20230605,172600,321073130,2835,2835,2835,2835,0
20230605,172500,321073130,2835,2835,2835,2835,0
20230605,172400,321073130,2835,2835,2835,2835,0
20230605,172300,321073130,2835,2835,2835,2835,0
20230605,172200,321073130,2835,2835,2835,2835,0
20230605,172100,321073130,2835,2835,2835,2835,0
20230605,172000,321073130,2835,2835,2835,2835,0
20230605,171900,321073130,2835,2835,2835,2835,0
20230605,171800,321073130,2835,2835,2835,2835,0
20230605,171700,321073130,2835,2835,2835,2835,0
20230605,171600,321073130,2835,2835,2835,2835,0
20230605,171500,321073130,2835,2835,2835,2835,0
20230605,171400,321073130,2835,2835,2835,2835,0
20230605,171300,321073130,2835,2835,2835,2835,0
20230605,171200,321073130,2835,2835,2835,2835,0
20230605,171100,321073130,2835,2835,2835,2835,0
20230605,171000,321073130,2835,2835,2835,2835,0
20230605,170900,321073130,2835,2835,2835,2835,4024
20230605,170800,321073130,2835,2835,2835,2835,0
20230605,170700,321073130,2835,2835,2835,2835,0
20230605,170600,321073130,2835,2835,2835,2835,0
20230605,170500,321073130,2835,2835,2835,2835,0
20230605,170400,321073130,2835,2835,2835,2835,0
20230605,170300,321073130,2835,2835,2835,2835,0
20230605,170200,321073130,2835,2835,2835,2835,0
20230605,170100,321073130,2835,2835,2835,2835,0
20230605,170000,321073130,2835,2835,2835,2835,0
20230605,165900,321073130,2835,2835,2835,2835,0
20230605,165800,321073130,2835,2835,2835,2835,0
20230605,165700,321073130,2835,2835,2835,2835,0
20230605,165600,321073130,2835,2835,2835,2835,0
20230605,165500,321073130,2835,2835,2835,2835,0
20230605,165400,321073130,2835,2835,2835,2835,0
20230605,165300,321073130,2835,2835,2835,2835,0
20230605,165200,321073130,2835,2835,2835,2835,0
20230605,165100,321073130,2835,2835,2835,2835,0
20230605,165000,321073130,2835,2835,2835,2835,0
20230605,164900,321073130,2835,2835,2835,2835,0
20230605,164800,321073130,2835,2835,2835,2835,0
20230605,164700,321073130,2835,2835,2835,2835,0
20230605,164600,321073130,2835,2835,2835,2835,0
20230605,164500,321073130,2835,2835,2835,2835,0
20230605,164400,321073130,2835,2835,2835,2835,0
20230605,164300,321073130,2835,2835,2835,2835,0
20230605,164200,321073130,2835,2835,2835,2835,0
20230605,164100,321073130,2835,2835,2835,2835,0
20230605,164000,321073130,2835,2835,2835,2835,0
20230605,163900,321073130,2835,2835,2835,2835,4024
20230605,163800,321073130,2835,2835,2835,2835,0
20230605,163700,321073130,2835,2835,2835,2835,0
20230605,163600,321073130,2835,2835,2835,2835,0
20230605,163500,321073130,2835,2835,2835,2835,0
20230605,163400,321073130,2835,2835,2835,2835,0
20230605,163300,321073130,2835,2835,2835,2835,0
20230605,163200,321073130,2835,2835,2835,2835,0
20230605,163100,321073130,2835,2835,2835,2835,0
20230605,163000,321073130,2835,2835,2835,2835,0
20230605,162900,321073130,2835,2835,2835,2835,0
20230605,162800,321073130,2835,2835,2835,2835,0
20230605,162700,321073130,2835,2835,2835,2835,0
20230605,162600,321073130,2835,2835,2835,2835,0
20230605,162500,321073130,2835,2835,2835,2835,0
20230605,162400,321073130,2835,2835,2835,2835,0
20230605,162300,321073130,2835,2835,2835,2835,0
20230605,162200,321073130,2835,2835,2835,2835,0
20230605,162100,321073130,2835,2835,2835,2835,0
20230605,162000,321073130,2835,2835,2835,2835,0
20230605,161900,321073130,2835,2835,2835,2835,0
20230605,161800,321073130,2835,2835,2835,2835,0
20230605,161700,321073130,2835,2835,2835,2835,0
20230605,161600,321073130,2835,2835,2835,2835,0
20230605,161500,321073130,2835,2835,2835,2835,0
20230605,161400,321073130,2835,2835,2835,2835,0
20230605,161300,321073130,2835,2835,2835,2835,0
20230605,161200,321073130,2835,2835,2835,2835,0
20230605,161100,321073130,2835,2835,2835,2835,0
20230605,161000,321073130,2835,2835,2835,2835,0
20230605,160900,321073130,2835,2835,2835,2835,4024
20230605,160800,321073130,2835,2835,2835,2835,0
20230605,160700,321073130,2835,2835,2835,2835,0
20230605,160600,321073130,2835,2835,2835,2835,0
20230605,160500,321073130,2835,2835,2835,2835,0
20230605,160400,321073130,2835,2835,2835,2835,0
20230605,160300,321073130,2835,2835,2835,2835,0
20230605,160200,321073130,2835,2835,2835,2835,0
20230605,160100,321073130,2835,2835,2835,2835,0
20230605,160000,321073130,2835,2835,2835,2835,0
20230605,155900,321073130,2835,2835,2835,2835,0
20230605,155800,321073130,2835,2835,2835,2835,0
20230605,155700,321073130,2835,2835,2835,2835,0
20230605,155600,321073130,2835,2835,2835,2835,0
20230605,155500,321073130,2835,2835,2835,2835,0
20230605,155400,321073130,2835,2835,2835,2835,0
20230605,155300,321073130,2835,2835,2835,2835,0
20230605,155200,321073130,2835,2835,2835,2835,0
20230605,155100,321073130,2835,2835,2835,2835,0
20230605,155000,321073130,2835,2835,2835,2835,0
20230605,154900,321073130,2835,2835,2835,2835,0
20230605,154800,321073130,2835,2835,2835,2835,0
20230605,154700,321073130,2835,2835,2835,2835,0
20230605,154600,321073130,2835,2835,2835,2835,0
20230605,154500,321073130,2835,2835,2835,2835,0
20230605,154400,321073130,2835,2835,2835,2835,0
20230605,154300,321073130,2835,2835,2835,2835,0
20230605,154200,321073130,2835,2835,2835,2835,0
20230605,154100,321073130,2835,2835,2835,2835,0
20230605,154000,321073130,2835,2835,2835,2835,0
20230605,153900,321073130,2835,2835,2835,2835,4024
20230605,153800,321073130,2835,2835,2835,2835,0
20230605,153700,321073130,2835,2835,2835,2835,0
20230605,153600,321073130,2835,2835,2835,2835,0
20230605,153500,321073130,2835,2835,2835,2835,0
20230605,153400,321073130,2835,2835,2835,2835,0
20230605,153300,321073130,2835,2835,2835,2835,0
20230605,153200,321073130,2835,2835,2835,2835,0
20230605,153100,321073130,2835,2835,2835,2835,0
20230605,153000,321073130,2835,2835,2835,2835,4024
20230605,152900,309665090,2835,2835,2835,2835,0
20230605,152800,309665090,2835,2835,2835,2835,0
20230605,152700,309665090,2835,2835,2835,2835,0
20230605,152600,309665090,2835,2835,2835,2835,0
20230605,152500,309665090,2835,2835,2835,2835,0
20230605,152400,309665090,2835,2835,2835,2835,0
20230605,152300,309665090,2835,2835,2835,2835,0
20230605,152200,309665090,2835,2835,2835,2835,0
20230605,152100,309665090,2835,2835,2835,2835,0
20230605,152000,309665090,2835,2835,2835,2835,0
20230605,151900,309665090,2835,2835,2835,2835,106
20230605,151800,309364580,2835,2835,2835,2835,0
20230605,151700,309364580,2835,2835,2835,2835,0
20230605,151600,309364580,2835,2835,2835,2835,4
20230605,151500,309353240,2835,2835,2835,2835,0
20230605,151400,309353240,2835,2835,2835,2835,65
20230605,151300,309168965,2835,2835,2835,2835,0
20230605,151200,309168965,2835,2835,2835,2835,0
20230605,151100,309168965,2835,2835,2835,2835,0
20230605,151000,309168965,2835,2835,2835,2835,1
20230605,150900,309166130,2835,2845,2850,2835,1001
20230605,150800,306313310,2835,2840,2845,2835,1003
20230605,150700,303459800,2845,2845,2845,2845,0
20230605,150600,303459800,2845,2845,2845,2845,0
20230605,150500,303459800,2845,2845,2845,2845,1
20230605,150400,303456955,2835,2840,2840,2835,16
20230605,150300,303411520,2845,2845,2845,2845,0
20230605,150200,303411520,2845,2840,2845,2840,24
20230605,150100,303343340,2840,2835,2840,2835,105
20230605,150000,303045315,2835,2840,2840,2835,212
20230605,145900,302444235,2840,2840,2840,2840,0
20230605,145800,302444235,2840,2850,2850,2840,11
20230605,145700,302412895,2850,2850,2850,2850,1
20230605,145600,302410045,2850,2850,2850,2850,1
20230605,145500,302407195,2840,2840,2840,2840,200
20230605,145400,301839195,2840,2840,2840,2840,200
20230605,145300,301271195,2840,2840,2840,2840,0
20230605,145200,301271195,2840,2840,2840,2840,40
20230605,145100,301157595,2850,2850,2850,2850,1
20230605,145000,301154745,2850,2850,2850,2850,110
20230605,144900,300841245,2850,2850,2850,2850,0
20230605,144800,300841245,2850,2850,2850,2850,3
20230605,144700,300832695,2850,2850,2850,2850,0
20230605,144600,300832695,2850,2850,2850,2850,0
20230605,144500,300832695,2850,2840,2850,2840,2
20230605,144400,300827005,2840,2840,2840,2840,0
20230605,144300,300827005,2840,2840,2840,2840,0
20230605,144200,300827005,2840,2840,2840,2840,0
20230605,144100,300827005,2840,2840,2840,2840,0
20230605,144000,300827005,2840,2840,2840,2840,36
20230605,143900,300724765,2840,2840,2840,2840,1
20230605,143800,300721925,2840,2840,2840,2840,1847
20230605,143700,295476445,2850,2850,2850,2850,0
20230605,143600,295476445,2850,2850,2850,2850,175
20230605,143500,294977695,2850,2850,2850,2850,1000
20230605,143400,292127695,2850,2850,2850,2850,0
20230605,143300,292127695,2850,2845,2850,2845,8
20230605,143200,292104930,2840,2840,2840,2840,0
20230605,143100,292104930,2840,2840,2840,2840,100
20230605,143000,291820930,2840,2840,2840,2840,0
20230605,142900,291820930,2840,2840,2840,2840,0
20230605,142800,291820930,2840,2840,2840,2840,500
20230605,142700,290400930,2845,2845,2845,2845,0
20230605,142600,290400930,2845,2845,2845,2845,193
20230605,142500,289851845,2845,2845,2845,2845,17
20230605,142400,289803480,2850,2850,2850,2850,0
20230605,142300,289803480,2850,2850,2850,2850,0
20230605,142200,289803480,2850,2850,2850,2850,0
20230605,142100,289803480,2850,2850,2850,2850,0
20230605,142000,289803480,2850,2850,2850,2850,0
20230605,141900,289803480,2850,2850,2850,2850,811
20230605,141800,287492130,2855,2855,2855,2855,1800
20230605,141700,282353130,2855,2850,2855,2850,1052
20230605,141600,279354670,2850,2850,2850,2850,200
20230605,141500,278784670,2840,2840,2840,2840,100
20230605,141400,278500670,2855,2855,2855,2855,492
20230605,141300,277096010,2850,2850,2850,2850,1050
20230605,141200,274103510,2855,2850,2855,2850,2502
20230605,141100,266967925,2855,2855,2855,2855,0
20230605,141000,266967925,2855,2845,2855,2845,3156
20230605,140900,257979220,2840,2835,2840,2835,4537
20230605,140800,245114145,2835,2835,2835,2835,2010
20230605,140700,239415795,2835,2835,2835,2835,300
20230605,140600,238565295,2835,2835,2835,2835,0
20230605,140500,238565295,2835,2835,2835,2835,0
20230605,140400,238565295,2835,2835,2835,2835,150
20230605,140300,238140045,2835,2835,2835,2835,0
20230605,140200,238140045,2835,2835,2835,2835,0
20230605,140100,238140045,2835,2835,2835,2835,0
20230605,140000,238140045,2835,2835,2835,2835,0
20230605,135900,238140045,2835,2835,2835,2835,0
20230605,135800,238140045,2835,2835,2835,2835,700
20230605,135700,236155545,2835,2835,2835,2835,0
20230605,135600,236155545,2835,2835,2835,2835,0
20230605,135500,236155545,2835,2835,2835,2835,0
20230605,135400,236155545,2835,2835,2835,2835,0
20230605,135300,236155545,2835,2835,2835,2835,0
20230605,135200,236155545,2835,2835,2835,2835,0
20230605,135100,236155545,2835,2835,2835,2835,0
20230605,135000,236155545,2835,2835,2835,2835,0
20230605,134900,236155545,2835,2835,2835,2835,1
20230605,134800,236152710,2835,2835,2835,2835,0
20230605,134700,236152710,2835,2835,2835,2835,10
20230605,134600,236124360,2835,2835,2835,2835,0
20230605,134500,236124360,2835,2835,2835,2835,0
20230605,134400,236124360,2835,2835,2835,2835,2451
20230605,134300,229175775,2830,2830,2830,2830,0
20230605,134200,229175775,2830,2830,2830,2830,0
20230605,134100,229175775,2830,2830,2830,2830,515
20230605,134000,227718325,2830,2830,2830,2830,0
20230605,133900,227718325,2830,2830,2830,2830,117
20230605,133800,227387215,2835,2835,2835,2835,1
20230605,133700,227384380,2830,2830,2830,2830,0
20230605,133600,227384380,2830,2830,2830,2830,0
20230605,133500,227384380,2830,2830,2830,2830,0
20230605,133400,227384380,2830,2830,2830,2830,0
20230605,133300,227384380,2830,2830,2830,2830,0
20230605,133200,227384380,2830,2830,2830,2830,106
20230605,133100,227084400,2830,2830,2830,2830,0
20230605,133000,227084400,2830,2830,2830,2830,0
20230605,132900,227084400,2830,2830,2830,2830,0
20230605,132800,227084400,2830,2830,2830,2830,0
20230605,132700,227084400,2830,2830,2830,2830,0
20230605,132600,227084400,2830,2830,2830,2830,0
20230605,132500,227084400,2830,2830,2830,2830,50
20230605,132400,226942900,2830,2830,2830,2830,0
20230605,132300,226942900,2830,2830,2830,2830,118
20230605,132200,226608960,2830,2830,2830,2830,31
20230605,132100,226521230,2830,2830,2830,2830,46
20230605,132000,226391050,2830,2830,2830,2830,857
20230605,131900,223965740,2830,2830,2830,2830,2293
20230605,131800,217476550,2835,2835,2835,2835,0
20230605,131700,217476550,2835,2835,2835,2835,2
20230605,131600,217470880,2835,2835,2835,2835,35
20230605,131500,217371655,2830,2835,2835,2830,10
20230605,131400,217343330,2830,2830,2830,2830,0
20230605,131300,217343330,2830,2830,2830,2830,0
20230605,131200,217343330,2830,2830,2830,2830,345
20230605,131100,216366980,2835,2835,2835,2835,100
20230605,131000,216083480,2835,2835,2835,2835,7
20230605,130900,216063635,2835,2835,2835,2835,0
20230605,130800,216063635,2835,2835,2835,2835,0
20230605,130700,216063635,2835,2835,2835,2835,0
20230605,130600,216063635,2835,2835,2835,2835,100
20230605,130500,215780135,2835,2835,2835,2835,0
20230605,130400,215780135,2835,2835,2835,2835,100
20230605,130300,215496635,2835,2835,2835,2835,100
20230605,130200,215213135,2835,2835,2835,2835,614
20230605,130100,213472445,2835,2830,2835,2830,389
20230605,130000,212371075,2835,2835,2835,2835,0
20230605,125900,212371075,2835,2835,2835,2835,200
20230605,125800,211804075,2830,2830,2830,2830,100
20230605,125700,211521075,2835,2835,2835,2835,100
20230605,125600,211237575,2835,2835,2835,2835,0
20230605,125500,211237575,2835,2835,2835,2835,24
20230605,125400,211169535,2835,2835,2835,2835,7
20230605,125300,211149690,2840,2840,2840,2840,2
20230605,125200,211144010,2840,2840,2840,2840,10
20230605,125100,211115610,2835,2830,2835,2830,728
20230605,125000,209054230,2830,2830,2830,2830,0
20230605,124900,209054230,2830,2830,2830,2830,0
20230605,124800,209054230,2830,2835,2835,2830,5400
20230605,124700,193767230,2840,2840,2840,2840,0
20230605,124600,193767230,2840,2840,2840,2840,5
20230605,124500,193753030,2840,2840,2840,2840,0
20230605,124400,193753030,2840,2840,2840,2840,3
20230605,124300,193744510,2840,2840,2840,2840,0
20230605,124200,193744510,2840,2835,2840,2835,477
20230605,124100,192390715,2835,2835,2835,2835,0
20230605,124000,192390715,2835,2835,2835,2835,0
20230605,123900,192390715,2835,2835,2835,2835,13
20230605,123800,192353860,2835,2835,2835,2835,8
20230605,123700,192331180,2835,2835,2835,2835,63
20230605,123600,192152575,2835,2835,2835,2835,0
20230605,123500,192152575,2835,2835,2835,2835,101
20230605,123400,191866240,2835,2835,2835,2835,0
20230605,123300,191866240,2835,2835,2835,2835,0
20230605,123200,191866240,2835,2835,2835,2835,6
20230605,123100,191849230,2840,2840,2840,2840,515
20230605,123000,190386630,2835,2835,2835,2835,472
20230605,122900,189048510,2830,2830,2830,2830,0
20230605,122800,189048510,2830,2830,2830,2830,100
20230605,122700,188765510,2835,2835,2835,2835,0
20230605,122600,188765510,2835,2835,2835,2835,0
20230605,122500,188765510,2835,2835,2835,2835,0
20230605,122400,188765510,2835,2835,2835,2835,561
20230605,122300,187175075,2835,2835,2835,2835,0
20230605,122200,187175075,2835,2835,2835,2835,1
20230605,122100,187172240,2830,2835,2835,2830,513
20230605,122000,185720260,2835,2835,2835,2835,350
20230605,121900,184728010,2835,2835,2835,2835,0
20230605,121800,184728010,2835,2835,2835,2835,0
20230605,121700,184728010,2835,2835,2835,2835,0
20230605,121600,184728010,2835,2835,2835,2835,47
20230605,121500,184594765,2835,2835,2835,2835,200
20230605,121400,184027765,2835,2835,2835,2835,0
20230605,121300,184027765,2835,2835,2835,2835,30
20230605,121200,183942715,2840,2840,2840,2840,0
20230605,121100,183942715,2840,2840,2840,2840,100
20230605,121000,183658715,2840,2840,2840,2840,0
20230605,120900,183658715,2840,2840,2840,2840,6
20230605,120800,183641675,2840,2840,2840,2840,0
20230605,120700,183641675,2840,2840,2840,2840,0
20230605,120600,183641675,2840,2840,2840,2840,0
20230605,120500,183641675,2840,2840,2840,2840,150
20230605,120400,183215675,2845,2845,2845,2845,665
20230605,120300,181323750,2845,2845,2845,2845,10
20230605,120200,181295300,2845,2845,2845,2845,3
20230605,120100,181286765,2845,2845,2845,2845,0
20230605,120000,181286765,2845,2845,2845,2840,510
20230605,115900,179838315,2845,2845,2845,2845,0
20230605,115800,179838315,2845,2845,2845,2845,0
20230605,115700,179838315,2845,2845,2845,2845,440
20230605,115600,178586515,2845,2845,2845,2845,103
20230605,115500,178293480,2840,2840,2840,2840,0
20230605,115400,178293480,2840,2840,2840,2840,300
20230605,115300,177441480,2840,2840,2840,2840,0
20230605,115200,177441480,2840,2840,2840,2840,766
20230605,115100,175266040,2840,2840,2840,2840,0
20230605,115000,175266040,2840,2840,2840,2840,2
20230605,114900,175260360,2830,2830,2830,2830,0
20230605,114800,175260360,2830,2830,2830,2830,0
20230605,114700,175260360,2830,2830,2830,2830,0
20230605,114600,175260360,2830,2830,2830,2830,0
20230605,114500,175260360,2830,2835,2835,2830,2145
20230605,114400,169180060,2835,2835,2835,2835,0
20230605,114300,169180060,2835,2835,2835,2835,0
20230605,114200,169180060,2835,2835,2835,2835,0
20230605,114100,169180060,2835,2835,2835,2835,0
20230605,114000,169180060,2835,2835,2835,2835,0
20230605,113900,169180060,2835,2835,2835,2835,0
20230605,113800,169180060,2835,2835,2835,2835,0
20230605,113700,169180060,2835,2835,2835,2835,1
20230605,113600,169177225,2825,2825,2825,2825,0
20230605,113500,169177225,2825,2825,2825,2825,0
20230605,113400,169177225,2825,2825,2825,2825,0
20230605,113300,169177225,2825,2825,2825,2825,0
20230605,113200,169177225,2825,2825,2825,2825,0
20230605,113100,169177225,2825,2830,2830,2825,2632
20230605,113000,161736165,2825,2830,2830,2825,620
20230605,112900,159984660,2830,2830,2830,2830,1
20230605,112800,159981830,2825,2825,2825,2825,0
20230605,112700,159981830,2825,2825,2825,2825,0
20230605,112600,159981830,2825,2820,2825,2820,202
20230605,112500,159411190,2820,2825,2825,2820,2000
20230605,112400,153770765,2825,2825,2825,2825,0
20230605,112300,153770765,2825,2825,2825,2825,0
20230605,112200,153770765,2825,2825,2825,2825,0
20230605,112100,153770765,2825,2825,2825,2825,0
20230605,112000,153770765,2825,2825,2825,2825,0
20230605,111900,153770765,2825,2825,2825,2825,2000
20230605,111800,148120765,2830,2830,2830,2830,0
20230605,111700,148120765,2830,2830,2830,2830,0
20230605,111600,148120765,2830,2830,2830,2830,0
20230605,111500,148120765,2830,2830,2830,2830,8
20230605,111400,148098125,2830,2830,2830,2830,2
20230605,111300,148092465,2830,2830,2830,2830,0
20230605,111200,148092465,2830,2830,2830,2830,10
20230605,111100,148064165,2825,2825,2825,2825,0
20230605,111000,148064165,2825,2825,2825,2825,1
20230605,110900,148061340,2825,2825,2825,2825,0
20230605,110800,148061340,2825,2825,2825,2825,10
20230605,110700,148033090,2820,2820,2820,2820,0
20230605,110600,148033090,2820,2820,2820,2820,0
20230605,110500,148033090,2820,2820,2820,2820,20
20230605,110400,147976690,2820,2820,2820,2820,0
20230605,110300,147976690,2820,2825,2825,2820,2088
20230605,110200,142080720,2830,2830,2830,2830,1
20230605,110100,142077890,2830,2830,2830,2830,0
20230605,110000,142077890,2830,2830,2830,2830,0
20230605,105900,142077890,2830,2830,2830,2830,0
20230605,105800,142077890,2830,2830,2830,2830,0
20230605,105700,142077890,2830,2830,2830,2830,0
20230605,105600,142077890,2830,2830,2830,2830,18
20230605,105500,142026950,2830,2830,2830,2830,5
20230605,105400,142012800,2830,2830,2830,2830,1
20230605,105300,142009970,2830,2825,2830,2825,275
20230605,105200,141232685,2830,2830,2830,2830,0
20230605,105100,141232685,2830,2830,2830,2830,0
20230605,105000,141232685,2830,2830,2830,2830,0
20230605,104900,141232685,2830,2830,2830,2830,0
20230605,104800,141232685,2830,2830,2830,2830,0
20230605,104700,141232685,2830,2830,2830,2830,500
20230605,104600,139817685,2830,2830,2830,2830,0
20230605,104500,139817685,2830,2830,2830,2830,0
20230605,104400,139817685,2830,2830,2830,2830,0
20230605,104300,139817685,2830,2830,2830,2830,0
20230605,104200,139817685,2830,2830,2830,2830,0
20230605,104100,139817685,2830,2830,2830,2830,10
20230605,104000,139789385,2830,2830,2830,2830,0
20230605,103900,139789385,2830,2830,2830,2830,1
20230605,103800,139786555,2830,2830,2830,2830,35
20230605,103700,139687505,2830,2830,2830,2830,0
20230605,103600,139687505,2830,2830,2830,2830,0
20230605,103500,139687505,2830,2830,2830,2830,0
20230605,103400,139687505,2830,2830,2830,2830,10
20230605,103300,139659205,2825,2825,2825,2825,0
20230605,103200,139659205,2825,2825,2825,2825,0
20230605,103100,139659205,2825,2825,2825,2825,736
20230605,103000,137580005,2825,2825,2825,2825,0
20230605,102900,137580005,2825,2830,2830,2825,401
20230605,102800,136447175,2825,2825,2825,2825,0
20230605,102700,136447175,2825,2825,2825,2825,384
20230605,102600,135362375,2830,2830,2830,2830,341
20230605,102500,134397345,2830,2830,2830,2830,50
20230605,102400,134255845,2830,2830,2830,2830,0
20230605,102300,134255845,2830,2830,2830,2830,0
20230605,102200,134255845,2830,2830,2830,2830,0
20230605,102100,134255845,2830,2830,2830,2830,117
20230605,102000,133924735,2830,2830,2830,2830,0
20230605,101900,133924735,2830,2830,2830,2830,0
20230605,101800,133924735,2830,2830,2830,2830,1
20230605,101700,133921905,2830,2830,2830,2830,2
20230605,101600,133916245,2830,2830,2830,2830,100
20230605,101500,133633245,2830,2830,2830,2830,0
20230605,101400,133633245,2830,2830,2830,2830,1
20230605,101300,133630415,2825,2825,2825,2825,0
20230605,101200,133630415,2825,2825,2825,2825,10
20230605,101100,133602165,2825,2825,2825,2825,179
20230605,101000,133096490,2825,2825,2825,2825,1
20230605,100900,133093665,2825,2825,2825,2825,123
20230605,100800,132746190,2825,2825,2825,2825,0
20230605,100700,132746190,2825,2825,2825,2825,0
20230605,100600,132746190,2825,2825,2825,2825,377
20230605,100500,131681165,2830,2830,2830,2830,5
20230605,100400,131667015,2825,2825,2825,2825,0
20230605,100300,131667015,2825,2825,2825,2825,0
20230605,100200,131667015,2825,2825,2825,2825,1
20230605,100100,131664190,2825,2825,2825,2825,15
20230605,100000,131621815,2830,2830,2830,2830,0
20230605,095900,131621815,2830,2830,2830,2830,0
20230605,095800,131621815,2830,2830,2830,2830,2
20230605,095700,131616155,2830,2830,2830,2830,0
20230605,095600,131616155,2830,2830,2830,2830,0
20230605,095500,131616155,2830,2830,2830,2830,100
20230605,095400,131333155,2830,2830,2830,2830,0
20230605,095300,131333155,2830,2830,2830,2830,2
20230605,095200,131327495,2815,2830,2830,2815,201
20230605,095100,130761665,2815,2815,2815,2815,0
20230605,095000,130761665,2815,2815,2815,2815,2493
20230605,094900,123743870,2815,2825,2825,2815,6275
20230605,094800,106072205,2825,2825,2825,2825,100
20230605,094700,105789705,2825,2825,2825,2825,13
20230605,094600,105752980,2825,2825,2825,2825,0
20230605,094500,105752980,2825,2825,2825,2825,0
20230605,094400,105752980,2825,2830,2830,2825,1503
20230605,094300,101505665,2830,2830,2830,2830,0
20230605,094200,101505665,2830,2830,2830,2830,0
20230605,094100,101505665,2830,2835,2835,2830,737
20230605,094000,99419945,2835,2835,2835,2835,0
20230605,093900,99419945,2835,2835,2835,2835,0
20230605,093800,99419945,2835,2835,2835,2835,0
20230605,093700,99419945,2835,2835,2835,2835,7
20230605,093600,99400100,2835,2835,2835,2825,49
20230605,093500,99261285,2840,2835,2840,2835,76
20230605,093400,99045775,2835,2835,2835,2835,400
20230605,093300,97911775,2835,2835,2835,2835,7
20230605,093200,97891930,2825,2825,2825,2825,17
20230605,093100,97843905,2825,2820,2825,2820,482
20230605,093000,96484655,2820,2830,2835,2820,389
20230605,092900,95383905,2830,2830,2830,2830,1
20230605,092800,95381075,2815,2820,2820,2815,257
20230605,092700,94657610,2815,2820,2820,2815,2032
20230605,092600,88936885,2820,2820,2820,2820,0
20230605,092500,88936885,2820,2820,2820,2820,283
20230605,092400,88138825,2820,2825,2825,2820,1000
20230605,092300,85317605,2830,2830,2830,2830,373
20230605,092200,84262015,2830,2830,2830,2830,1
20230605,092100,84259185,2830,2830,2830,2830,0
20230605,092000,84259185,2830,2830,2830,2830,2703
20230605,091900,76609695,2835,2835,2835,2835,0
20230605,091800,76609695,2835,2835,2835,2835,0
20230605,091700,76609695,2835,2835,2835,2835,11
20230605,091600,76578510,2835,2835,2835,2835,0
20230605,091500,76578510,2835,2835,2835,2835,0
20230605,091400,76578510,2835,2835,2835,2835,0
20230605,091300,76578510,2835,2830,2835,2830,1213
20230605,091200,73143165,2825,2825,2825,2825,0
20230605,091100,73143165,2825,2820,2825,2820,20195
20230605,091000,16193255,2820,2820,2820,2820,1107
20230605,090900,13071515,2820,2830,2830,2820,786
20230605,090800,10854425,2830,2830,2830,2830,0
20230605,090700,10854425,2830,2830,2830,2830,366
20230605,090600,9818645,2830,2830,2830,2830,148
20230605,090500,9399805,2830,2830,2830,2830,710
20230605,090400,7390505,2835,2835,2835,2835,0
20230605,090300,7390505,2835,2835,2835,2835,100
20230605,090200,7107005,2835,2835,2835,2835,106
20230605,090100,6806495,2835,2835,2835,2835,80
20230605,090000,6579695,2835,2815,2835,2815,2334